Breaking News Bar

Business News and Information

Blackline Inc (NQ: BL )

91.93 USD -7.10 (-7.17%)
Official Closing Price Updated: 6:01 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 97.82 99.21 95.68 99.03 454,000 +2.01(+2.07%)
Oct 22, 2020 97.71 98.58 95.40 97.02 310,831 -0.70(-0.72%)
Oct 21, 2020 101.04 101.93 97.48 97.72 315,352 -2.98(-2.96%)
Oct 20, 2020 102.75 104.25 99.93 100.70 281,496 -1.82(-1.78%)
Oct 19, 2020 101.45 105.07 101.19 102.52 937,624 +1.52(+1.50%)
Oct 16, 2020 98.79 101.06 98.66 101.00 312,900 +2.82(+2.87%)
Oct 15, 2020 94.49 98.47 93.33 98.18 338,595 +1.48(+1.53%)
Oct 14, 2020 100.00 100.24 94.86 96.70 357,657 -3.20(-3.20%)
Oct 13, 2020 99.30 100.89 98.61 99.90 284,678 +1.12(+1.13%)
Oct 12, 2020 100.00 100.58 97.71 98.78 268,915 +0.35(+0.36%)
Oct 09, 2020 96.52 98.56 96.34 98.43 312,700 +2.17(+2.25%)
Oct 08, 2020 98.01 98.45 95.50 96.26 325,584 -0.56(-0.58%)
Oct 07, 2020 93.85 98.00 93.62 96.82 542,860 +4.12(+4.44%)
Oct 06, 2020 89.43 95.36 88.45 92.70 525,819 +4.44(+5.03%)
Oct 05, 2020 88.49 88.99 87.34 88.26 346,370 +0.16(+0.18%)
Oct 02, 2020 88.90 91.75 87.33 88.10 501,100 -2.84(-3.12%)
Oct 01, 2020 90.72 91.47 90.31 90.94 315,049 +1.31(+1.46%)
Sep 30, 2020 90.67 91.55 89.32 89.63 579,909 -0.70(-0.77%)
Sep 29, 2020 90.20 90.73 89.24 90.33 458,770 -0.51(-0.56%)
Sep 28, 2020 90.13 90.95 88.28 90.84 453,477 +1.60(+1.79%)
Sep 25, 2020 84.98 90.02 84.98 89.24 594,600 +4.34(+5.11%)
Sep 24, 2020 83.11 86.35 81.79 84.90 342,053 +0.34(+0.40%)
Sep 23, 2020 87.05 88.01 84.10 84.56 355,036 -2.54(-2.92%)
Sep 22, 2020 86.00 87.44 83.60 87.10 310,157 +1.63(+1.91%)
Sep 21, 2020 81.22 85.49 81.21 85.47 447,360 +3.09(+3.75%)
Sep 18, 2020 80.73 83.42 80.19 82.38 682,300 +2.54(+3.18%)
Sep 17, 2020 79.22 80.50 78.37 79.84 770,464 -1.16(-1.43%)
Sep 16, 2020 82.22 82.97 80.53 81.00 456,123 -0.78(-0.95%)
Sep 15, 2020 81.68 82.86 80.80 81.78 275,361 +0.77(+0.95%)
Sep 14, 2020 81.13 81.49 80.22 81.01 362,775 +1.00(+1.25%)
Sep 11, 2020 83.89 84.49 79.65 80.01 576,700 -2.96(-3.57%)
Sep 10, 2020 83.95 85.12 81.67 82.97 547,462 -0.08(-0.10%)
Sep 09, 2020 81.33 83.64 78.77 83.05 530,992 +3.53(+4.44%)
Sep 08, 2020 78.75 81.21 78.18 79.52 546,998 -1.94(-2.38%)
Sep 04, 2020 84.94 86.11 77.23 81.46 903,500 -4.41(-5.14%)
Sep 03, 2020 90.50 90.50 84.01 85.87 972,326 -6.90(-7.44%)
Sep 02, 2020 92.60 93.59 88.14 92.77 746,188 +1.95(+2.15%)
Sep 01, 2020 88.00 90.87 87.50 90.82 744,917 +3.45(+3.95%)
Aug 31, 2020 86.64 88.51 85.49 87.37 774,624 +2.01(+2.35%)
Aug 28, 2020 86.88 87.77 84.37 85.36 1,054,000 +0.53(+0.62%)
Aug 27, 2020 78.88 87.45 76.08 84.83 2,955,543 +6.23(+7.93%)
Aug 26, 2020 75.20 79.90 75.20 78.60 523,883 +3.85(+5.15%)
Aug 25, 2020 74.39 75.54 73.45 74.75 275,864 -0.14(-0.19%)
Aug 24, 2020 76.19 76.71 74.05 74.89 274,866 -0.71(-0.93%)
Aug 21, 2020 77.63 77.63 75.07 75.60 324,700 -2.12(-2.73%)
Aug 20, 2020 76.60 78.48 76.03 77.72 420,797 +0.98(+1.28%)
Aug 19, 2020 76.90 77.25 74.70 76.74 336,693 -0.13(-0.17%)
Aug 18, 2020 75.69 77.63 75.69 76.87 560,939 +1.68(+2.23%)
Aug 17, 2020 73.93 75.53 73.24 75.19 595,571 +2.21(+3.03%)
Aug 14, 2020 75.12 75.30 72.24 72.98 312,300 -1.95(-2.60%)
Aug 13, 2020 74.49 76.82 73.80 74.93 499,779 +0.59(+0.79%)
Aug 12, 2020 72.94 74.96 72.73 74.34 613,401 +1.75(+2.41%)
Aug 11, 2020 74.69 74.69 71.20 72.59 1,126,957 -2.16(-2.88%)
Aug 10, 2020 80.05 80.05 73.77 74.75 1,309,228 -4.51(-5.70%)
Aug 07, 2020 89.00 89.81 78.51 79.26 1,565,200 -12.57(-13.69%)
Aug 06, 2020 93.05 93.31 90.61 91.83 490,400 -0.97(-1.05%)
Aug 05, 2020 91.53 94.06 90.91 92.80 368,060 +1.59(+1.74%)
Aug 04, 2020 90.32 91.88 89.40 91.21 280,018 +0.36(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear